Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 25.27 | 25.33 | 25.06 | 25.17 | 299,904 | -0.22(-0.85%) |
Sep 29, 2005 | 25.22 | 25.52 | 25.13 | 25.39 | 319,833 | +0.15(+0.61%) |
Sep 28, 2005 | 25.24 | 25.34 | 25.11 | 25.23 | 236,715 | +0.16(+0.64%) |
Sep 27, 2005 | 25.01 | 25.21 | 24.93 | 25.07 | 208,523 | -0.14(-0.54%) |
Sep 26, 2005 | 25.25 | 25.32 | 25.15 | 25.21 | 181,303 | +0.04(+0.15%) |
Sep 23, 2005 | 25.16 | 25.28 | 25.08 | 25.17 | 167,207 | +0.00(+0.00%) |
Sep 22, 2005 | 25.06 | 25.17 | 24.90 | 25.17 | 253,080 | -0.08(-0.32%) |
Sep 21, 2005 | 25.47 | 25.53 | 25.22 | 25.25 | 206,579 | -0.22(-0.85%) |
Sep 20, 2005 | 25.61 | 25.88 | 25.38 | 25.47 | 196,696 | -0.04(-0.17%) |
Sep 19, 2005 | 25.66 | 25.66 | 25.37 | 25.51 | 280,786 | +0.09(+0.34%) |
Sep 16, 2005 | 25.42 | 25.47 | 25.20 | 25.42 | 443,457 | -0.01(-0.02%) |
Sep 15, 2005 | 25.27 | 25.53 | 25.15 | 25.43 | 281,920 | -0.27(-1.06%) |
Sep 14, 2005 | 25.92 | 25.94 | 25.65 | 25.70 | 158,296 | -0.22(-0.83%) |
Sep 13, 2005 | 26.04 | 26.08 | 25.81 | 25.92 | 197,020 | +0.08(+0.31%) |
Sep 12, 2005 | 25.85 | 25.95 | 25.79 | 25.84 | 182,113 | -0.30(-1.16%) |
Sep 09, 2005 | 25.97 | 26.24 | 25.92 | 26.14 | 166,073 | +0.12(+0.45%) |
Sep 08, 2005 | 26.06 | 26.13 | 25.95 | 26.02 | 185,516 | -0.10(-0.40%) |
Sep 07, 2005 | 26.13 | 26.20 | 25.98 | 26.13 | 263,287 | +0.02(+0.07%) |
Sep 06, 2005 | 26.08 | 26.17 | 25.96 | 26.11 | 419,801 | +0.62(+2.42%) |
Sep 02, 2005 | 25.49 | 25.60 | 25.30 | 25.49 | 220,837 | +0.22(+0.88%) |
Sep 01, 2005 | 25.00 | 25.35 | 24.99 | 25.27 | 291,803 | +0.39(+1.59%) |
Aug 31, 2005 | 24.60 | 24.88 | 24.49 | 24.87 | 172,068 | +0.30(+1.21%) |
Aug 30, 2005 | 24.64 | 24.70 | 24.43 | 24.58 | 169,152 | -0.13(-0.52%) |
Aug 29, 2005 | 24.22 | 24.81 | 24.22 | 24.71 | 194,103 | +0.01(+0.05%) |
Aug 26, 2005 | 24.87 | 24.87 | 24.65 | 24.69 | 154,245 | -0.24(-0.97%) |
Aug 25, 2005 | 24.95 | 25.02 | 24.79 | 24.93 | 344,947 | +0.15(+0.62%) |
Aug 24, 2005 | 24.93 | 24.95 | 24.71 | 24.78 | 252,918 | -0.15(-0.59%) |
Aug 23, 2005 | 24.97 | 25.02 | 24.87 | 24.93 | 366,820 | -0.12(-0.47%) |
Aug 22, 2005 | 25.26 | 25.30 | 24.95 | 25.05 | 313,352 | +0.08(+0.32%) |
Aug 19, 2005 | 24.82 | 25.02 | 24.74 | 24.97 | 359,043 | +0.06(+0.25%) |
Aug 18, 2005 | 25.04 | 25.04 | 24.83 | 24.90 | 448,317 | -0.46(-1.80%) |
Aug 17, 2005 | 25.38 | 25.42 | 25.30 | 25.36 | 282,244 | -0.45(-1.75%) |
Aug 16, 2005 | 25.77 | 25.96 | 25.71 | 25.81 | 455,770 | -0.30(-1.13%) |
Aug 15, 2005 | 25.98 | 26.16 | 25.91 | 26.11 | 273,170 | +0.02(+0.07%) |
Aug 12, 2005 | 26.01 | 26.18 | 25.96 | 26.09 | 321,777 | -0.16(-0.61%) |
Aug 11, 2005 | 26.16 | 26.30 | 26.13 | 26.25 | 294,395 | +0.09(+0.33%) |
Aug 10, 2005 | 26.32 | 26.42 | 26.00 | 26.16 | 625,571 | +0.16(+0.62%) |
Aug 09, 2005 | 25.84 | 26.16 | 25.72 | 26.00 | 1,357,915 | +0.25(+0.96%) |
Aug 08, 2005 | 25.94 | 26.00 | 25.69 | 25.76 | 412,672 | +0.31(+1.21%) |
Aug 05, 2005 | 25.61 | 25.64 | 25.26 | 25.45 | 594,624 | +0.75(+3.05%) |
Aug 04, 2005 | 24.43 | 24.90 | 24.32 | 24.69 | 541,643 | -0.17(-0.69%) |
Aug 03, 2005 | 24.72 | 25.01 | 24.69 | 24.87 | 322,750 | -0.02(-0.07%) |
Aug 02, 2005 | 24.93 | 24.96 | 24.84 | 24.89 | 272,198 | +0.14(+0.55%) |
Aug 01, 2005 | 24.74 | 24.79 | 24.63 | 24.75 | 297,960 | +0.36(+1.49%) |
Jul 29, 2005 | 24.45 | 24.74 | 24.32 | 24.39 | 590,898 | -0.54(-2.18%) |
Jul 28, 2005 | 24.81 | 24.93 | 24.68 | 24.93 | 305,575 | +0.23(+0.95%) |
Jul 27, 2005 | 24.55 | 24.71 | 24.42 | 24.69 | 316,755 | +0.28(+1.16%) |
Jul 26, 2005 | 24.29 | 24.48 | 24.21 | 24.41 | 404,733 | +0.04(+0.18%) |
Jul 25, 2005 | 24.36 | 24.44 | 24.28 | 24.37 | 289,373 | -0.11(-0.45%) |
Jul 22, 2005 | 24.55 | 24.60 | 24.35 | 24.48 | 286,132 | -0.20(-0.83%) |
Jul 21, 2005 | 24.61 | 24.84 | 24.34 | 24.68 | 427,254 | +0.10(+0.40%) |
Jul 20, 2005 | 24.19 | 24.69 | 24.10 | 24.58 | 471,649 | +0.03(+0.13%) |
Jul 19, 2005 | 24.47 | 24.66 | 24.22 | 24.55 | 451,396 | -0.15(-0.62%) |
Jul 18, 2005 | 24.84 | 24.89 | 24.69 | 24.71 | 279,975 | -0.49(-1.93%) |
Jul 15, 2005 | 25.05 | 25.27 | 25.02 | 25.19 | 331,985 | -0.05(-0.20%) |
Jul 14, 2005 | 25.40 | 25.48 | 25.18 | 25.24 | 413,158 | +0.17(+0.66%) |
Jul 13, 2005 | 25.00 | 25.11 | 24.89 | 25.08 | 387,559 | +0.17(+0.69%) |
Jul 12, 2005 | 24.83 | 25.02 | 24.75 | 24.90 | 351,428 | +0.42(+1.71%) |
Jul 11, 2005 | 24.29 | 24.58 | 24.29 | 24.48 | 320,643 | +0.27(+1.10%) |
Jul 08, 2005 | 23.98 | 24.32 | 23.92 | 24.22 | 283,216 | +0.24(+1.00%) |
Jul 07, 2005 | 23.64 | 24.07 | 23.62 | 23.98 | 868,767 | -0.48(-1.94%) |
Jul 06, 2005 | 24.47 | 24.60 | 24.35 | 24.45 | 291,803 | -0.02(-0.08%) |
Jul 05, 2005 | 24.38 | 24.58 | 24.25 | 24.47 | 349,321 | -0.29(-1.17%) |
Jul 01, 2005 | 24.89 | 24.96 | 24.67 | 24.76 | 263,125 | +0.11(+0.45%) |
Jun 30, 2005 | 24.82 | 24.92 | 24.64 | 24.65 | 462,251 | -0.28(-1.14%) |
Jun 29, 2005 | 24.90 | 25.00 | 24.77 | 24.93 | 530,139 | -0.28(-1.10%) |
Jun 28, 2005 | 25.03 | 25.21 | 24.93 | 25.21 | 176,281 | +0.30(+1.21%) |
Jun 27, 2005 | 24.96 | 25.05 | 24.90 | 24.91 | 197,992 | -0.25(-0.98%) |
Jun 24, 2005 | 25.28 | 25.30 | 25.13 | 25.16 | 260,371 | -0.09(-0.37%) |
Jun 23, 2005 | 25.55 | 25.62 | 25.23 | 25.25 | 593,652 | +0.13(+0.52%) |
Jun 22, 2005 | 24.95 | 25.14 | 24.89 | 25.12 | 415,265 | +0.43(+1.72%) |
Jun 21, 2005 | 24.44 | 24.77 | 24.41 | 24.69 | 303,307 | +0.38(+1.55%) |
Jun 20, 2005 | 24.07 | 24.36 | 24.00 | 24.32 | 271,388 | -0.17(-0.71%) |
Jun 17, 2005 | 24.52 | 24.57 | 24.39 | 24.49 | 471,973 | +0.31(+1.28%) |
Jun 16, 2005 | 24.11 | 24.25 | 23.90 | 24.18 | 501,299 | +0.05(+0.20%) |
Jun 15, 2005 | 24.19 | 24.19 | 23.92 | 24.13 | 388,693 | +0.09(+0.39%) |
Jun 14, 2005 | 24.07 | 24.12 | 23.95 | 24.04 | 334,415 | +0.14(+0.57%) |
Jun 13, 2005 | 23.78 | 23.94 | 23.71 | 23.90 | 397,442 | +0.03(+0.13%) |
Jun 10, 2005 | 23.98 | 24.02 | 23.71 | 23.87 | 247,571 | +0.15(+0.65%) |
Jun 09, 2005 | 23.54 | 23.74 | 23.39 | 23.72 | 244,006 | +0.09(+0.37%) |
Jun 08, 2005 | 23.96 | 24.00 | 23.48 | 23.63 | 326,800 | -0.27(-1.11%) |
Jun 07, 2005 | 23.69 | 24.00 | 23.69 | 23.90 | 305,089 | +0.31(+1.33%) |
Jun 06, 2005 | 23.49 | 23.68 | 23.36 | 23.58 | 358,881 | +0.17(+0.71%) |
Jun 03, 2005 | 23.53 | 23.62 | 23.33 | 23.42 | 526,575 | -0.49(-2.07%) |
Jun 02, 2005 | 23.95 | 23.95 | 23.79 | 23.91 | 321,777 | +0.15(+0.65%) |
Jun 01, 2005 | 23.56 | 23.92 | 23.56 | 23.76 | 326,638 | +0.13(+0.55%) |
May 31, 2005 | 23.72 | 23.73 | 23.60 | 23.63 | 366,658 | -0.14(-0.57%) |
May 27, 2005 | 23.83 | 23.85 | 23.60 | 23.76 | 504,377 | -0.20(-0.82%) |
May 26, 2005 | 23.73 | 24.04 | 23.67 | 23.96 | 921,263 | -0.98(-3.93%) |
May 25, 2005 | 24.99 | 25.14 | 24.93 | 24.94 | 496,924 | +0.04(+0.15%) |
May 24, 2005 | 24.96 | 24.97 | 24.85 | 24.90 | 250,487 | -0.03(-0.12%) |
May 23, 2005 | 24.77 | 25.06 | 24.73 | 24.93 | 526,089 | +0.16(+0.65%) |
May 20, 2005 | 24.71 | 24.86 | 24.60 | 24.77 | 436,652 | -0.23(-0.94%) |
May 19, 2005 | 25.15 | 25.15 | 25.00 | 25.01 | 308,005 | -0.03(-0.12%) |
May 18, 2005 | 24.84 | 25.16 | 24.79 | 25.04 | 501,623 | +0.30(+1.22%) |
May 17, 2005 | 24.50 | 24.93 | 24.50 | 24.74 | 460,955 | -0.01(-0.05%) |
May 16, 2005 | 24.53 | 24.84 | 24.48 | 24.75 | 367,630 | +0.06(+0.25%) |
May 13, 2005 | 24.79 | 24.98 | 24.63 | 24.69 | 315,296 | -0.30(-1.21%) |
May 12, 2005 | 25.14 | 25.22 | 24.94 | 24.99 | 235,419 | -0.19(-0.76%) |
May 11, 2005 | 25.05 | 25.21 | 24.92 | 25.18 | 517,825 | -0.14(-0.54%) |
May 10, 2005 | 25.53 | 25.54 | 25.24 | 25.32 | 363,255 | -0.67(-2.59%) |
May 09, 2005 | 25.77 | 26.04 | 25.68 | 25.99 | 258,750 | +0.12(+0.45%) |
May 06, 2005 | 26.05 | 26.05 | 25.80 | 25.87 | 193,941 | -0.13(-0.50%) |
May 05, 2005 | 26.06 | 26.25 | 25.92 | 26.00 | 324,694 | +0.08(+0.31%) |
May 04, 2005 | 25.67 | 26.05 | 25.56 | 25.92 | 241,252 | +0.31(+1.20%) |
May 03, 2005 | 25.34 | 25.76 | 25.29 | 25.61 | 239,470 | +0.01(+0.02%) |
May 02, 2005 | 25.74 | 26.28 | 25.43 | 25.61 | 237,849 | -0.01(-0.02%) |
Apr 29, 2005 | 25.63 | 25.70 | 25.37 | 25.61 | 474,079 | +0.43(+1.69%) |
Apr 28, 2005 | 25.15 | 25.46 | 25.10 | 25.19 | 676,284 | -0.39(-1.54%) |
Apr 27, 2005 | 25.48 | 25.69 | 25.32 | 25.58 | 540,671 | -0.32(-1.24%) |
Apr 26, 2005 | 25.94 | 26.08 | 25.76 | 25.90 | 332,309 | -0.55(-2.08%) |
Apr 25, 2005 | 26.29 | 26.48 | 26.26 | 26.45 | 255,510 | +0.06(+0.21%) |
Apr 22, 2005 | 26.39 | 26.53 | 26.26 | 26.40 | 189,567 | +0.04(+0.16%) |
Apr 21, 2005 | 26.29 | 26.45 | 26.13 | 26.35 | 348,835 | +0.30(+1.16%) |
Apr 20, 2005 | 26.38 | 26.39 | 26.02 | 26.05 | 226,508 | -0.49(-1.86%) |
Apr 19, 2005 | 26.35 | 26.60 | 26.35 | 26.55 | 349,159 | +0.50(+1.92%) |
Apr 18, 2005 | 25.99 | 26.13 | 25.90 | 26.05 | 202,852 | -0.02(-0.09%) |
Apr 15, 2005 | 26.22 | 26.37 | 25.95 | 26.07 | 278,355 | -0.42(-1.58%) |
Apr 14, 2005 | 26.66 | 26.79 | 26.48 | 26.49 | 295,854 | +0.19(+0.73%) |
Apr 13, 2005 | 26.39 | 26.55 | 26.26 | 26.30 | 278,841 | +0.22(+0.85%) |
Apr 12, 2005 | 26.02 | 26.16 | 25.74 | 26.08 | 227,642 | -0.07(-0.28%) |
Apr 11, 2005 | 26.30 | 26.30 | 26.01 | 26.15 | 191,187 | +0.24(+0.93%) |
Apr 08, 2005 | 25.89 | 26.03 | 25.68 | 25.91 | 196,371 | +0.04(+0.17%) |
Apr 07, 2005 | 25.82 | 26.01 | 25.77 | 25.87 | 531,597 | +0.07(+0.29%) |
Apr 06, 2005 | 25.79 | 25.93 | 25.65 | 25.79 | 228,452 | +0.08(+0.31%) |
Apr 05, 2005 | 25.72 | 25.75 | 25.58 | 25.71 | 287,428 | +0.10(+0.39%) |
Apr 04, 2005 | 25.40 | 25.68 | 25.27 | 25.61 | 202,042 | +0.04(+0.14%) |
Apr 01, 2005 | 26.07 | 26.17 | 25.53 | 25.58 | 238,011 | +0.00(+0.00%) |
Mar 31, 2005 | 25.61 | 25.71 | 25.43 | 25.58 | 660,892 | +0.06(+0.22%) |
Mar 30, 2005 | 25.40 | 25.58 | 25.34 | 25.52 | 278,679 | +0.04(+0.15%) |
Mar 29, 2005 | 25.53 | 25.77 | 25.42 | 25.48 | 290,183 | -0.08(-0.31%) |
Mar 28, 2005 | 25.55 | 25.93 | 25.54 | 25.56 | 206,903 | +0.07(+0.27%) |
Mar 24, 2005 | 25.64 | 25.80 | 25.50 | 25.50 | 278,841 | +0.16(+0.63%) |
Mar 23, 2005 | 25.32 | 25.57 | 25.24 | 25.34 | 374,597 | -0.19(-0.73%) |
Mar 22, 2005 | 25.74 | 26.00 | 25.00 | 25.52 | 430,981 | -0.36(-1.38%) |
Mar 21, 2005 | 25.80 | 26.02 | 25.62 | 25.88 | 394,202 | -0.27(-1.02%) |
Mar 18, 2005 | 26.16 | 26.24 | 25.88 | 26.14 | 643,555 | -0.24(-0.91%) |
Mar 17, 2005 | 26.53 | 26.54 | 26.26 | 26.39 | 369,412 | -0.44(-1.66%) |
Mar 16, 2005 | 27.04 | 27.16 | 26.74 | 26.83 | 292,451 | -0.22(-0.80%) |
Mar 15, 2005 | 27.44 | 27.44 | 27.03 | 27.05 | 230,396 | +0.17(+0.62%) |
Mar 14, 2005 | 26.95 | 27.03 | 26.80 | 26.88 | 210,630 | -0.30(-1.09%) |
Mar 11, 2005 | 27.29 | 27.49 | 27.16 | 27.18 | 197,668 | +0.12(+0.46%) |
Mar 10, 2005 | 27.09 | 27.22 | 26.89 | 27.05 | 240,928 | +0.02(+0.07%) |
Mar 09, 2005 | 27.19 | 27.32 | 27.02 | 27.03 | 236,067 | +0.12(+0.44%) |
Mar 08, 2005 | 27.10 | 27.16 | 26.85 | 26.92 | 331,661 | -0.12(-0.43%) |
Mar 07, 2005 | 27.08 | 27.12 | 26.75 | 27.03 | 354,182 | -0.55(-1.99%) |
Mar 04, 2005 | 27.37 | 27.74 | 27.34 | 27.58 | 263,125 | +0.58(+2.15%) |
Mar 03, 2005 | 26.90 | 27.06 | 26.84 | 27.00 | 284,998 | +0.03(+0.11%) |
Mar 02, 2005 | 26.91 | 27.06 | 26.82 | 26.97 | 423,690 | -0.49(-1.78%) |
Mar 01, 2005 | 27.28 | 27.65 | 27.28 | 27.46 | 203,825 | +0.33(+1.23%) |
Feb 28, 2005 | 27.21 | 27.26 | 27.00 | 27.13 | 300,714 | -0.24(-0.88%) |
Feb 25, 2005 | 27.13 | 27.37 | 27.03 | 27.37 | 362,607 | -0.05(-0.18%) |
Feb 24, 2005 | 27.46 | 27.46 | 26.98 | 27.42 | 296,340 | -0.17(-0.60%) |
Feb 23, 2005 | 27.63 | 27.74 | 27.48 | 27.58 | 539,212 | -0.85(-3.00%) |
Feb 22, 2005 | 28.61 | 28.76 | 28.42 | 28.43 | 429,685 | -0.43(-1.48%) |
Feb 18, 2005 | 28.70 | 29.01 | 28.63 | 28.86 | 321,777 | +0.33(+1.17%) |
Feb 17, 2005 | 28.58 | 28.70 | 28.45 | 28.53 | 234,771 | +0.10(+0.37%) |
Feb 16, 2005 | 28.36 | 28.64 | 28.19 | 28.42 | 217,759 | -0.35(-1.20%) |
Feb 15, 2005 | 28.69 | 28.84 | 28.63 | 28.77 | 225,698 | +0.38(+1.33%) |
Feb 14, 2005 | 28.43 | 28.57 | 28.26 | 28.39 | 260,209 | +0.12(+0.44%) |
Feb 11, 2005 | 27.79 | 28.38 | 27.77 | 28.27 | 187,946 | +0.69(+2.51%) |
Feb 10, 2005 | 27.28 | 27.77 | 27.21 | 27.58 | 245,951 | +0.09(+0.34%) |
Feb 09, 2005 | 27.68 | 27.69 | 27.41 | 27.48 | 216,786 | -0.20(-0.71%) |
Feb 08, 2005 | 27.46 | 27.74 | 27.37 | 27.68 | 636,588 | +0.22(+0.79%) |
Feb 07, 2005 | 27.74 | 27.80 | 27.32 | 27.47 | 250,649 | -0.49(-1.77%) |
Feb 04, 2005 | 27.88 | 28.14 | 27.79 | 27.96 | 158,782 | +0.01(+0.04%) |
Feb 03, 2005 | 27.88 | 28.02 | 27.76 | 27.95 | 168,179 | +0.14(+0.51%) |
Feb 02, 2005 | 27.84 | 27.98 | 27.74 | 27.80 | 112,606 | -0.19(-0.68%) |
Feb 01, 2005 | 27.29 | 28.10 | 27.29 | 28.00 | 304,603 | +0.75(+2.74%) |
Jan 31, 2005 | 27.26 | 27.43 | 27.16 | 27.25 | 139,015 | +0.21(+0.78%) |
Jan 28, 2005 | 27.08 | 27.13 | 26.85 | 27.04 | 197,830 | -0.05(-0.18%) |
Jan 27, 2005 | 27.09 | 27.21 | 26.91 | 27.09 | 203,663 | +0.15(+0.57%) |
Jan 26, 2005 | 26.97 | 26.99 | 26.74 | 26.93 | 218,569 | -0.06(-0.23%) |
Jan 25, 2005 | 27.13 | 27.30 | 26.82 | 27.00 | 420,287 | +0.02(+0.09%) |
Jan 24, 2005 | 27.01 | 27.09 | 26.85 | 26.97 | 184,544 | -0.28(-1.02%) |
Jan 21, 2005 | 27.14 | 27.40 | 27.06 | 27.25 | 192,645 | +0.11(+0.41%) |
Jan 20, 2005 | 27.19 | 27.42 | 27.09 | 27.14 | 217,597 | -0.19(-0.68%) |
Jan 19, 2005 | 27.64 | 27.72 | 27.30 | 27.32 | 184,220 | -0.13(-0.47%) |
Jan 18, 2005 | 27.29 | 27.45 | 27.11 | 27.45 | 302,497 | -0.12(-0.43%) |
Jan 14, 2005 | 27.53 | 27.71 | 27.49 | 27.57 | 213,222 | +0.14(+0.52%) |
Jan 13, 2005 | 27.72 | 27.72 | 27.15 | 27.43 | 324,532 | -0.38(-1.35%) |
Jan 12, 2005 | 27.64 | 27.93 | 27.59 | 27.80 | 158,620 | +0.15(+0.54%) |
Jan 11, 2005 | 28.00 | 28.00 | 27.63 | 27.66 | 297,798 | -0.38(-1.34%) |
Jan 10, 2005 | 28.08 | 28.19 | 28.00 | 28.03 | 282,730 | +0.48(+1.72%) |
Jan 07, 2005 | 27.77 | 27.84 | 27.37 | 27.56 | 209,171 | +0.15(+0.54%) |
Jan 06, 2005 | 27.47 | 27.52 | 27.33 | 27.41 | 197,506 | -0.35(-1.25%) |
Jan 05, 2005 | 27.71 | 27.89 | 27.58 | 27.76 | 249,353 | +0.19(+0.67%) |
Jan 04, 2005 | 27.95 | 27.95 | 27.47 | 27.57 | 217,110 | -0.24(-0.87%) |
Jan 03, 2005 | 28.37 | 28.37 | 27.78 | 27.81 | 143,390 | -0.38(-1.36%) |
Dec 31, 2004 | 28.38 | 28.38 | 28.07 | 28.19 | 128,808 | +0.08(+0.29%) |
Dec 30, 2004 | 27.97 | 28.27 | 27.86 | 28.11 | 134,317 | +0.36(+1.29%) |
Dec 29, 2004 | 27.82 | 27.87 | 27.69 | 27.76 | 208,685 | -0.36(-1.29%) |
Dec 28, 2004 | 28.18 | 28.24 | 27.92 | 28.12 | 172,068 | +0.08(+0.29%) |
Dec 27, 2004 | 27.96 | 28.14 | 27.84 | 28.04 | 166,397 | +0.30(+1.07%) |
Dec 23, 2004 | 27.66 | 27.90 | 27.57 | 27.74 | 154,894 | +0.28(+1.03%) |
Dec 22, 2004 | 27.45 | 27.62 | 27.34 | 27.46 | 231,531 | +0.05(+0.18%) |
Dec 21, 2004 | 27.43 | 27.48 | 27.24 | 27.41 | 147,279 | -0.17(-0.63%) |
Dec 20, 2004 | 27.72 | 27.85 | 27.53 | 27.58 | 198,802 | +0.21(+0.77%) |
Dec 17, 2004 | 27.38 | 27.52 | 27.09 | 27.37 | 262,963 | -0.24(-0.87%) |
Dec 16, 2004 | 27.68 | 27.74 | 27.37 | 27.61 | 238,822 | +0.09(+0.34%) |
Dec 15, 2004 | 27.29 | 27.65 | 27.29 | 27.52 | 262,963 | +0.49(+1.83%) |
Dec 14, 2004 | 27.09 | 27.16 | 26.68 | 27.03 | 168,179 | +0.03(+0.11%) |
Dec 13, 2004 | 26.72 | 27.08 | 26.60 | 27.00 | 266,041 | +0.46(+1.72%) |
Dec 10, 2004 | 26.17 | 26.63 | 26.16 | 26.54 | 138,043 | +0.15(+0.58%) |
Dec 09, 2004 | 26.13 | 26.51 | 26.01 | 26.39 | 142,742 | +0.05(+0.19%) |
Dec 08, 2004 | 26.18 | 26.54 | 26.13 | 26.34 | 198,154 | +0.25(+0.97%) |
Dec 07, 2004 | 26.58 | 26.58 | 26.08 | 26.08 | 215,814 | -0.62(-2.31%) |
Dec 06, 2004 | 26.63 | 26.85 | 26.48 | 26.70 | 233,637 | -0.04(-0.16%) |
Dec 03, 2004 | 26.44 | 26.85 | 26.43 | 26.74 | 218,083 | +0.52(+1.98%) |
Dec 02, 2004 | 26.66 | 26.72 | 26.12 | 26.22 | 220,837 | -0.28(-1.07%) |
Dec 01, 2004 | 26.11 | 26.60 | 26.11 | 26.51 | 167,531 | +0.82(+3.20%) |
Nov 30, 2004 | 25.81 | 25.81 | 25.54 | 25.69 | 181,627 | -0.01(-0.05%) |
Nov 29, 2004 | 25.69 | 25.90 | 25.61 | 25.70 | 379,458 | +0.19(+0.75%) |
Nov 26, 2004 | 25.58 | 25.63 | 25.43 | 25.51 | 289,535 | -0.65(-2.48%) |
Nov 24, 2004 | 26.21 | 26.27 | 25.97 | 26.16 | 165,749 | -0.04(-0.16%) |
Nov 23, 2004 | 26.09 | 26.32 | 25.98 | 26.20 | 174,174 | +0.19(+0.71%) |
Nov 22, 2004 | 25.82 | 26.19 | 25.79 | 26.01 | 208,847 | -0.19(-0.73%) |
Nov 19, 2004 | 26.47 | 26.47 | 25.96 | 26.21 | 189,567 | -0.17(-0.66%) |
Nov 18, 2004 | 26.50 | 26.55 | 26.33 | 26.38 | 160,564 | -0.25(-0.95%) |
Nov 17, 2004 | 26.50 | 26.63 | 26.42 | 26.63 | 237,039 | +0.43(+1.63%) |
Nov 16, 2004 | 26.14 | 26.32 | 26.07 | 26.21 | 184,058 | +0.04(+0.14%) |
Nov 15, 2004 | 26.29 | 26.40 | 26.13 | 26.17 | 317,241 | +0.00(+0.00%) |
Nov 12, 2004 | 26.06 | 26.26 | 25.92 | 26.17 | 194,751 | +0.04(+0.17%) |
Nov 11, 2004 | 26.09 | 26.19 | 25.93 | 26.13 | 225,536 | +0.22(+0.83%) |
Nov 10, 2004 | 26.01 | 26.08 | 25.69 | 25.91 | 249,515 | +0.17(+0.67%) |
Nov 09, 2004 | 25.71 | 25.83 | 25.60 | 25.74 | 142,904 | -0.12(-0.48%) |
Nov 08, 2004 | 25.60 | 25.90 | 25.54 | 25.86 | 190,215 | +0.08(+0.31%) |
Nov 05, 2004 | 25.71 | 25.84 | 25.63 | 25.78 | 166,073 | +0.17(+0.65%) |
Nov 04, 2004 | 25.40 | 25.78 | 25.21 | 25.61 | 148,251 | +0.20(+0.78%) |
Nov 03, 2004 | 25.54 | 25.57 | 25.30 | 25.42 | 182,275 | +0.28(+1.10%) |
Nov 02, 2004 | 25.13 | 25.37 | 25.09 | 25.14 | 306,061 | +0.51(+2.08%) |
Nov 01, 2004 | 24.50 | 24.81 | 24.39 | 24.63 | 143,228 | +0.27(+1.11%) |
Oct 29, 2004 | 24.42 | 24.47 | 24.29 | 24.35 | 363,741 | -0.32(-1.30%) |
Oct 28, 2004 | 24.63 | 24.81 | 24.37 | 24.68 | 1,660,250 | -0.02(-0.10%) |
Oct 27, 2004 | 24.81 | 24.81 | 24.48 | 24.70 | 188,270 | -0.08(-0.32%) |
Oct 26, 2004 | 24.48 | 24.88 | 24.45 | 24.78 | 180,655 | +0.45(+1.85%) |
Oct 25, 2004 | 24.45 | 24.55 | 24.25 | 24.33 | 144,848 | -0.13(-0.53%) |
Oct 22, 2004 | 24.66 | 24.76 | 24.34 | 24.46 | 176,443 | -0.19(-0.75%) |
Oct 21, 2004 | 24.81 | 24.81 | 24.47 | 24.64 | 349,807 | -0.26(-1.04%) |
Oct 20, 2004 | 24.53 | 24.90 | 24.53 | 24.90 | 163,967 | +0.14(+0.57%) |
Oct 19, 2004 | 24.91 | 25.04 | 24.71 | 24.76 | 347,539 | -0.05(-0.20%) |
Oct 18, 2004 | 24.84 | 24.90 | 24.48 | 24.81 | 300,552 | +0.02(+0.07%) |
Oct 15, 2004 | 24.65 | 24.92 | 24.55 | 24.79 | 319,347 | +0.09(+0.37%) |
Oct 14, 2004 | 25.05 | 25.08 | 24.68 | 24.70 | 345,271 | -0.11(-0.45%) |
Oct 13, 2004 | 25.24 | 25.24 | 24.63 | 24.81 | 410,080 | -0.01(-0.05%) |
Oct 12, 2004 | 25.02 | 25.02 | 24.71 | 24.82 | 398,414 | -0.70(-2.76%) |
Oct 11, 2004 | 25.66 | 25.75 | 25.49 | 25.53 | 393,230 | +0.23(+0.90%) |
Oct 08, 2004 | 25.34 | 25.68 | 25.19 | 25.30 | 353,210 | +0.46(+1.84%) |
Oct 07, 2004 | 24.71 | 25.01 | 24.63 | 24.84 | 225,050 | -0.05(-0.20%) |
Oct 06, 2004 | 24.65 | 24.90 | 24.60 | 24.89 | 199,612 | +0.01(+0.02%) |
Oct 05, 2004 | 24.97 | 25.22 | 24.83 | 24.89 | 210,954 | +0.13(+0.52%) |
Oct 04, 2004 | 24.65 | 24.93 | 24.60 | 24.76 | 393,878 | +0.25(+1.03%) |